タキヒヨーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/25 | 980 | 980 | 980 | 980 | - | - | 600 |
| 2000/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/23 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | +100 | +10.9% | 4,200 |
| 2000/02/22 | 916.7 | 916.7 | 916.7 | 916.7 | -83.3 | -8.3% | 600 |
| 2000/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 9,000 |
| 2000/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/16 | 966.7 | 966.7 | 966.7 | 966.7 | -8.3 | -0.9% | 600 |
| 2000/02/15 | 975 | 975 | 975 | 975 | ±0 | ±0% | 4,800 |
| 2000/02/14 | 975 | 975 | 975 | 975 | ±0 | ±0% | 600 |
| 2000/02/10 | 983.3 | 983.3 | 975 | 975 | - | - | 1,200 |
| 2000/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/07 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/02/04 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/02/03 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 1,200 |
| 2000/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | +16.7 | +1.7% | 1,200 |
| 2000/02/01 | 983.3 | 983.3 | 983.3 | 983.3 | -25 | -2.5% | 600 |
| 2000/01/31 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 600 |
| 2000/01/28 | 1,015 | 1,015 | 1,008.3 | 1,008.3 | - | - | 1,200 |
| 2000/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/25 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +1.7 | +0.2% | 2,400 |
| 2000/01/24 | 1,016.7 | 1,016.7 | 1,015 | 1,015 | - | - | 3,000 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | - | - | 9,000 |
| 2000/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/18 | 981.7 | 981.7 | 981.7 | 981.7 | ±0 | ±0% | 600 |
| 2000/01/17 | 981.7 | 981.7 | 981.7 | 981.7 | - | - | 600 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 981.7 | 981.7 | 981.7 | 981.7 | ±0 | ±0% | 600 |
| 2000/01/12 | 1,000 | 1,000 | 981.7 | 981.7 | - | - | 3,600 |
| 2000/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/07 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/01/06 | 983.3 | 983.3 | 983.3 | 983.3 | -50 | -4.8% | 600 |
| 2000/01/05 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,000 | 1,000 | 1,000 | 1,000 | -33.3 | -3.2% | 1,200 |
| 1999/12/28 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 1999/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/24 | 1,000 | 1,041.7 | 1,000 | 1,041.7 | - | - | 4,800 |
| 1999/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/21 | 966.7 | 966.7 | 966.7 | 966.7 | -66.6 | -6.4% | 600 |
| 1999/12/20 | 1,016.7 | 1,033.3 | 1,016.7 | 1,033.3 | +40 | +4% | 8,400 |
| 1999/12/17 | 993.3 | 993.3 | 993.3 | 993.3 | +1.6 | +0.2% | 1,800 |
| 1999/12/16 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 600 |
| 1999/12/15 | 1,000 | 1,000 | 991.7 | 991.7 | -25 | -2.5% | 2,400 |
6201～
6250
件表示中 / 6975件
類似銘柄と比較する
現在ご覧いただいている「タキヒヨー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タキヒヨー | 151,900円 | +0.6% | +11.9% | 2.63% | 10.54倍 | 0.44倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 大丸エナ | 175,500円 | +0.3% | +4.7% | 1.54% | 15.62倍 | 0.90倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 200,200円 | +12.6% | +23.6% | 1.80% | 19.46倍 | 3.06倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 小津産業 | 163,100円 | -1.2% | -16.2% | 1.53% | 28.57倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ムサシ | 171,500円 | -0.1% | -59.4% | 2.10% | 10.19倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
